Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 318.00 | 318.00 | 296.00 | 296.00 | 281.60 | 25,700 |
| 2022-05-11 | 300.00 | 320.00 | 300.00 | 318.00 | 302.53 | 54,000 |
| 2022-05-10 | 316.00 | 320.00 | 298.00 | 318.00 | 302.53 | 15,300 |
| 2022-05-09 | 308.00 | 328.00 | 306.00 | 316.00 | 300.63 | 45,700 |
| 2022-04-28 | 324.00 | 344.00 | 308.00 | 328.00 | 312.04 | 86,900 |
| 2022-04-27 | 340.00 | 350.00 | 330.00 | 330.00 | 313.95 | 17,900 |
| 2022-04-26 | 354.00 | 354.00 | 354.00 | 354.00 | 336.78 | 100 |
| 2022-04-25 | 354.00 | 354.00 | 354.00 | 354.00 | 336.78 | 1,000 |
| 2022-04-22 | 340.00 | 360.00 | 340.00 | 354.00 | 336.78 | 5,900 |
| 2022-04-21 | 352.00 | 360.00 | 348.00 | 348.00 | 331.07 | 16,700 |
| 2022-04-20 | 360.00 | 360.00 | 352.00 | 358.00 | 340.59 | 10,400 |
| 2022-04-19 | 350.00 | 370.00 | 346.00 | 366.00 | 348.20 | 52,400 |
| 2022-04-18 | 366.00 | 368.00 | 352.00 | 352.00 | 334.88 | 15,100 |
| 2022-04-14 | 334.00 | 370.00 | 330.00 | 368.00 | 350.10 | 36,700 |
| 2022-04-13 | 346.00 | 346.00 | 330.00 | 334.00 | 317.75 | 1,500 |
| 2022-04-12 | 348.00 | 348.00 | 326.00 | 346.00 | 329.17 | 46,800 |
| 2022-04-11 | 354.00 | 360.00 | 340.00 | 348.00 | 331.07 | 59,500 |
| 2022-04-08 | 352.00 | 360.00 | 352.00 | 360.00 | 342.49 | 20,700 |
| 2022-04-07 | 350.00 | 360.00 | 350.00 | 358.00 | 340.59 | 25,200 |
| 2022-04-06 | 358.00 | 366.00 | 350.00 | 364.00 | 346.29 | 52,900 |
| 2022-04-05 | 370.00 | 370.00 | 356.00 | 366.00 | 348.20 | 11,900 |
| 2022-04-04 | 352.00 | 370.00 | 352.00 | 370.00 | 352.00 | 8,400 |
| 2022-04-01 | 368.00 | 368.00 | 368.00 | 368.00 | 350.10 | 4,500 |
| 2022-03-31 | 372.00 | 384.00 | 360.00 | 370.00 | 352.00 | 21,200 |
| 2022-03-30 | 360.00 | 368.00 | 360.00 | 368.00 | 350.10 | 19,400 |
| 2022-03-29 | 366.00 | 366.00 | 364.00 | 364.00 | 346.29 | 3,800 |
| 2022-03-28 | 370.00 | 370.00 | 366.00 | 366.00 | 348.20 | 21,500 |
| 2022-03-25 | 370.00 | 378.00 | 370.00 | 370.00 | 352.00 | 11,700 |
| 2022-03-24 | 370.00 | 370.00 | 362.00 | 370.00 | 352.00 | 14,800 |
| 2022-03-23 | 370.00 | 370.00 | 366.00 | 368.00 | 350.10 | 87,600 |
| 2022-03-22 | 354.00 | 372.00 | 354.00 | 368.00 | 350.10 | 56,900 |
| 2022-03-21 | 360.00 | 376.00 | 352.00 | 358.00 | 340.59 | 112,700 |
| 2022-03-18 | 370.00 | 370.00 | 364.00 | 364.00 | 346.29 | 39,600 |
| 2022-03-17 | 360.00 | 380.00 | 352.00 | 370.00 | 352.00 | 71,000 |
| 2022-03-16 | 360.00 | 362.00 | 360.00 | 362.00 | 344.39 | 14,800 |
| 2022-03-15 | 368.00 | 368.00 | 356.00 | 360.00 | 342.49 | 29,900 |
| 2022-03-14 | 374.00 | 376.00 | 360.00 | 360.00 | 342.49 | 69,400 |
| 2022-03-11 | 382.00 | 382.00 | 362.00 | 374.00 | 355.81 | 27,800 |
| 2022-03-10 | 366.00 | 382.00 | 362.00 | 382.00 | 363.42 | 69,800 |
| 2022-03-09 | 374.00 | 388.00 | 366.00 | 366.00 | 348.20 | 32,700 |
| 2022-03-08 | 404.00 | 404.00 | 374.00 | 374.00 | 355.81 | 241,400 |
| 2022-03-07 | 360.00 | 406.00 | 356.00 | 400.00 | 380.54 | 394,600 |
| 2022-03-04 | 360.00 | 370.00 | 352.00 | 360.00 | 342.49 | 160,300 |
| 2022-03-02 | 348.00 | 370.00 | 344.00 | 354.00 | 336.78 | 78,100 |
| 2022-03-01 | 346.00 | 368.00 | 346.00 | 368.00 | 350.10 | 165,700 |
| 2022-02-25 | 370.00 | 372.00 | 340.00 | 370.00 | 352.00 | 62,100 |
| 2022-02-24 | 364.00 | 390.00 | 340.00 | 358.00 | 340.59 | 149,000 |
| 2022-02-23 | 366.00 | 368.00 | 356.00 | 358.00 | 340.59 | 61,100 |
| 2022-02-22 | 364.00 | 376.00 | 358.00 | 366.00 | 348.20 | 188,400 |
| 2022-02-21 | 360.00 | 380.00 | 358.00 | 366.00 | 348.20 | 72,800 |
| 2022-02-18 | 360.00 | 378.00 | 356.00 | 360.00 | 342.49 | 29,800 |
| 2022-02-17 | 380.00 | 380.00 | 352.00 | 360.00 | 342.49 | 79,900 |
| 2022-02-16 | 370.00 | 370.00 | 360.00 | 362.00 | 344.39 | 64,200 |
| 2022-02-15 | 362.00 | 386.00 | 356.00 | 378.00 | 359.61 | 83,500 |
| 2022-02-14 | 392.00 | 392.00 | 366.00 | 368.00 | 350.10 | 115,600 |
| 2022-02-11 | 394.00 | 412.00 | 392.00 | 392.00 | 372.93 | 253,100 |
| 2022-02-10 | 450.00 | 476.00 | 420.00 | 420.00 | 399.57 | 532,100 |
| 2022-02-09 | 400.00 | 470.00 | 390.00 | 450.00 | 428.11 | 1,506,700 |
| 2022-02-08 | 336.00 | 382.00 | 332.00 | 380.00 | 361.52 | 304,800 |
| 2022-02-07 | 338.00 | 346.00 | 320.00 | 336.00 | 319.66 | 84,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 1.0000 IDR |
| 2022-11-30 | 10.0000 IDR |
| 2022-08-03 | 1.0000 IDR |
| 2020-08-06 | 1.0000 IDR |
| 2019-06-26 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.